(Login BolsaPT & Canal Forex) |
|
C.H. Robinson Wor - [Ticker: CHRW] | | Última Trade | 91,750 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.14 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 79,420 x 600 - 79,440 x 300 | EPS | 0,00 | Abertura | 91,890 | PER | 0,00% | Máximo | 92,245 | Pagamento Dividendo | | Mínimo | 91,030 | Data Ex-Dividendo | | Fecho Anterior | 91,890 | Yield | | Volume | 833.409 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CHRW de 2000-01-01 a 2024-03-30 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 31,61 | 31,85 | 30,78 | 31,03 | 704.800 | 2002-02-01 | 00:00:00 | 30,92 | 31,25 | 30,81 | 30,91 | 535.000 | 2002-02-04 | 00:00:00 | 30,81 | 30,96 | 30,05 | 30,22 | 257.000 | 2002-02-05 | 00:00:00 | 30,22 | 30,62 | 30,10 | 30,39 | 415.400 | 2002-02-06 | 00:00:00 | 30,12 | 30,12 | 27,90 | 28,61 | 2.958.400 | 2002-02-07 | 00:00:00 | 28,75 | 28,89 | 28,30 | 28,65 | 688.800 | 2002-02-08 | 00:00:00 | 28,66 | 29,50 | 28,50 | 29,44 | 693.400 | 2002-02-11 | 00:00:00 | 29,34 | 29,80 | 29,28 | 29,48 | 383.600 | 2002-02-12 | 00:00:00 | 29,37 | 29,63 | 29,03 | 29,40 | 529.400 | 2002-02-13 | 00:00:00 | 29,31 | 29,50 | 29,21 | 29,50 | 156.400 | 2002-02-14 | 00:00:00 | 29,40 | 29,50 | 29,26 | 29,26 | 206.800 | 2002-02-15 | 00:00:00 | 29,25 | 29,32 | 28,51 | 29,25 | 340.400 | 2002-02-19 | 00:00:00 | 29,10 | 29,10 | 28,51 | 28,68 | 298.400 | 2002-02-20 | 00:00:00 | 28,68 | 29,32 | 28,57 | 29,32 | 802.000 | 2002-02-21 | 00:00:00 | 29,30 | 29,40 | 28,50 | 28,51 | 381.400 | 2002-02-22 | 00:00:00 | 28,62 | 29,20 | 28,52 | 28,72 | 500.200 | 2002-02-25 | 00:00:00 | 28,70 | 29,47 | 28,70 | 29,14 | 617.400 | 2002-02-26 | 00:00:00 | 29,17 | 29,34 | 28,90 | 29,24 | 536.400 | 2002-02-27 | 00:00:00 | 29,14 | 29,67 | 29,10 | 29,67 | 633.200 | 2002-02-28 | 00:00:00 | 29,66 | 29,90 | 29,10 | 29,10 | 438.200 | 2002-03-01 | 00:00:00 | 29,11 | 29,73 | 28,96 | 29,65 | 719.200 | 2002-03-04 | 00:00:00 | 29,64 | 30,33 | 29,64 | 30,33 | 897.000 | 2002-03-05 | 00:00:00 | 30,32 | 30,79 | 30,12 | 30,41 | 887.200 | 2002-03-06 | 00:00:00 | 30,42 | 30,85 | 30,30 | 30,67 | 466.400 | 2002-03-07 | 00:00:00 | 30,85 | 31,00 | 30,50 | 30,65 | 495.800 | 2002-03-08 | 00:00:00 | 30,81 | 31,50 | 30,78 | 31,16 | 1.286.000 | 2002-03-11 | 00:00:00 | 31,33 | 31,45 | 30,75 | 30,98 | 368.400 | 2002-03-12 | 00:00:00 | 30,89 | 30,90 | 30,60 | 30,60 | 235.400 | 2002-03-13 | 00:00:00 | 30,61 | 31,10 | 30,60 | 30,96 | 410.400 | 2002-03-14 | 00:00:00 | 30,99 | 31,15 | 30,80 | 31,05 | 772.600 | 2002-03-15 | 00:00:00 | 31,35 | 31,43 | 31,09 | 31,40 | 462.000 | 2002-03-18 | 00:00:00 | 31,33 | 31,50 | 31,16 | 31,41 | 511.200 | 2002-03-19 | 00:00:00 | 31,58 | 32,08 | 31,12 | 31,64 | 630.000 | 2002-03-20 | 00:00:00 | 31,55 | 32,00 | 31,40 | 32,00 | 576.200 | 2002-03-21 | 00:00:00 | 32,00 | 32,01 | 30,85 | 31,51 | 451.400 | 2002-03-22 | 00:00:00 | 31,40 | 32,78 | 31,40 | 32,43 | 956.400 | 2002-03-25 | 00:00:00 | 32,40 | 32,86 | 32,10 | 32,78 | 741.200 | 2002-03-26 | 00:00:00 | 32,56 | 33,00 | 32,19 | 32,94 | 534.600 | 2002-03-27 | 00:00:00 | 32,75 | 33,67 | 32,72 | 33,50 | 1.479.800 | 2002-03-28 | 00:00:00 | 33,63 | 33,83 | 33,50 | 33,60 | 751.800 | 2002-04-01 | 00:00:00 | 33,24 | 33,80 | 33,12 | 33,47 | 551.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|